致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 4.67 | 4.64 | -0.08 | -1.69% | 4.64 | 4.68 | 32398 | 1507 | 0.62% |
| 2025-12-15 | 4.80 | 4.72 | -0.01 | -0.21% | 4.71 | 4.80 | 40567 | 1919 | 0.77% |
| 2025-12-12 | 4.67 | 4.73 | 0.11 | 2.38% | 4.64 | 4.76 | 53077 | 2508 | 1.01% |
| 2025-12-11 | 4.64 | 4.62 | -0.14 | -2.94% | 4.57 | 4.69 | 89258 | 4132 | 1.70% |
| 2025-12-10 | 4.87 | 4.76 | 0.12 | 2.59% | 4.70 | 4.87 | 125900 | 6045 | 2.40% |
| 2025-12-08 | 4.83 | 4.85 | 0.02 | 0.41% | 4.80 | 4.88 | 61986 | 2996 | 1.44% |
| 2025-12-05 | 4.78 | 4.83 | 0.10 | 2.11% | 4.72 | 4.92 | 65110 | 3138 | 1.51% |
| 2025-12-04 | 4.85 | 4.73 | -0.13 | -2.67% | 4.73 | 4.85 | 66574 | 3175 | 1.54% |
| 2025-12-03 | 4.81 | 4.86 | 0.04 | 0.83% | 4.80 | 4.93 | 76492 | 3713 | 1.77% |
| 2025-12-02 | 4.85 | 4.82 | -0.03 | -0.62% | 4.81 | 4.86 | 28881 | 1393 | 0.67% |
| 2025-12-01 | 4.83 | 4.85 | -0.02 | -0.41% | 4.83 | 4.88 | 42439 | 2057 | 0.98% |
| 2025-11-28 | 4.85 | 4.87 | 0.06 | 1.25% | 4.80 | 4.88 | 46340 | 2240 | 1.07% |
| 2025-11-27 | 4.81 | 4.81 | -0.03 | -0.62% | 4.78 | 4.90 | 61783 | 2980 | 1.43% |
| 2025-11-26 | 4.87 | 4.84 | -0.10 | -2.02% | 4.82 | 5.06 | 128727 | 6319 | 2.98% |
| 2025-11-25 | 5.11 | 4.94 | 0.07 | 1.44% | 4.92 | 5.11 | 178210 | 8973 | 4.13% |
| 2025-11-24 | 4.74 | 4.87 | 0.23 | 4.96% | 4.71 | 4.87 | 100678 | 4881 | 2.33% |
| 2025-11-21 | 4.81 | 4.64 | -0.23 | -4.72% | 4.64 | 4.90 | 99604 | 4716 | 2.31% |
| 2025-11-20 | 4.96 | 4.87 | -0.04 | -0.81% | 4.78 | 4.99 | 85931 | 4189 | 1.99% |
| 2025-11-19 | 5.03 | 4.91 | -0.13 | -2.58% | 4.85 | 5.05 | 86201 | 4256 | 2.00% |
| 2025-11-18 | 5.06 | 5.04 | 0.02 | 0.40% | 4.91 | 5.13 | 101773 | 5114 | 2.36% |
| 2025-11-17 | 5.27 | 5.02 | -0.26 | -4.92% | 5.02 | 5.37 | 204094 | 10439 | 4.73% |
| 2025-11-14 | 5.22 | 5.28 | 0.09 | 1.73% | 5.19 | 5.45 | 180343 | 9599 | 4.18% |
| 2025-11-13 | 5.13 | 5.19 | 0.00 | 0.00% | 5.03 | 5.21 | 135772 | 6960 | 3.14% |
| 2025-11-12 | 5.03 | 5.19 | 0.18 | 3.59% | 5.00 | 5.26 | 238929 | 12445 | 5.53% |
| 2025-11-11 | 4.88 | 5.01 | 0.14 | 2.87% | 4.87 | 5.07 | 112524 | 5606 | 2.61% |
| 2025-11-10 | 4.85 | 4.87 | 0.04 | 0.83% | 4.83 | 4.95 | 32572 | 1587 | 0.75% |
| 2025-11-07 | 4.84 | 4.83 | -0.03 | -0.62% | 4.82 | 4.87 | 29907 | 1448 | 0.69% |
| 2025-11-06 | 4.85 | 4.86 | 0.02 | 0.41% | 4.80 | 4.92 | 50025 | 2427 | 1.16% |
| 2025-11-05 | 4.84 | 4.84 | 0.00 | 0.00% | 4.80 | 4.87 | 35066 | 1699 | 0.81% |
| 2025-11-04 | 4.88 | 4.84 | -0.07 | -1.43% | 4.81 | 4.91 | 65023 | 3153 | 1.51% |
| 2025-11-03 | 4.87 | 4.91 | 0.03 | 0.61% | 4.80 | 4.95 | 51984 | 2542 | 1.20% |
| 2025-10-31 | 5.05 | 4.88 | 0.05 | 1.04% | 4.87 | 5.05 | 91554 | 4530 | 2.12% |
| 2025-10-30 | 4.83 | 4.83 | 0.00 | 0.00% | 4.80 | 4.87 | 40450 | 1957 | 0.94% |
| 2025-10-29 | 4.87 | 4.83 | -0.04 | -0.82% | 4.79 | 4.89 | 46111 | 2229 | 1.07% |
| 2025-10-28 | 4.90 | 4.87 | -0.09 | -1.81% | 4.84 | 4.91 | 49904 | 2427 | 1.16% |
| 2025-10-27 | 4.95 | 4.96 | 0.01 | 0.20% | 4.92 | 5.06 | 65608 | 3264 | 1.52% |
| 2025-10-24 | 4.84 | 4.95 | 0.09 | 1.85% | 4.79 | 5.01 | 74536 | 3661 | 1.73% |
| 2025-10-23 | 4.95 | 4.86 | -0.12 | -2.41% | 4.82 | 4.95 | 94146 | 4576 | 2.18% |
| 2025-10-22 | 4.75 | 4.98 | 0.24 | 5.06% | 4.75 | 4.98 | 126055 | 6179 | 2.92% |
| 2025-10-21 | 4.74 | 4.74 | -0.06 | -1.25% | 4.70 | 4.79 | 56266 | 2665 | 1.30% |
| 2025-10-20 | 4.67 | 4.80 | 0.16 | 3.45% | 4.63 | 4.87 | 86329 | 4129 | 2.00% |
| 2025-10-17 | 4.75 | 4.64 | -0.04 | -0.85% | 4.62 | 4.75 | 41036 | 1917 | 0.95% |
| 2025-10-16 | 4.61 | 4.68 | 0.07 | 1.52% | 4.58 | 4.76 | 44150 | 2066 | 1.02% |
| 2025-10-15 | 4.55 | 4.61 | 0.06 | 1.32% | 4.55 | 4.63 | 28526 | 1310 | 0.66% |
| 2025-10-14 | 4.57 | 4.55 | -0.02 | -0.44% | 4.55 | 4.67 | 39728 | 1832 | 0.92% |
| 2025-10-13 | 4.57 | 4.57 | -0.08 | -1.72% | 4.45 | 4.58 | 41502 | 1887 | 0.96% |
| 2025-10-10 | 4.64 | 4.65 | 0.03 | 0.65% | 4.63 | 4.70 | 45229 | 2109 | 1.05% |
| 2025-10-09 | 4.76 | 4.62 | -0.11 | -2.33% | 4.62 | 4.76 | 41877 | 1954 | 0.97% |
| 2025-09-30 | 4.70 | 4.73 | 0.06 | 1.28% | 4.70 | 4.80 | 26582 | 1259 | 0.62% |
| 2025-09-29 | 4.65 | 4.67 | 0.05 | 1.08% | 4.62 | 4.73 | 32986 | 1545 | 0.76% |
| 2025-09-26 | 4.70 | 4.62 | -0.13 | -2.74% | 4.62 | 4.76 | 39013 | 1819 | 0.90% |
| 2025-09-25 | 4.72 | 4.75 | -0.02 | -0.42% | 4.68 | 4.82 | 35879 | 1699 | 0.83% |
| 2025-09-24 | 4.60 | 4.77 | 0.14 | 3.02% | 4.56 | 4.82 | 63657 | 2999 | 1.47% |
| 2025-09-23 | 4.72 | 4.63 | -0.07 | -1.49% | 4.57 | 4.72 | 41379 | 1912 | 0.96% |
| 2025-09-22 | 4.74 | 4.70 | -0.06 | -1.26% | 4.67 | 4.77 | 34434 | 1625 | 0.80% |
| 2025-09-19 | 4.60 | 4.76 | 0.18 | 3.93% | 4.58 | 4.80 | 61984 | 2902 | 1.44% |
| 2025-09-18 | 4.73 | 4.58 | -0.15 | -3.17% | 4.56 | 4.73 | 78819 | 3660 | 1.83% |
| 2025-09-17 | 4.68 | 4.73 | 0.01 | 0.21% | 4.67 | 4.75 | 33856 | 1597 | 0.78% |
| 2025-09-16 | 4.83 | 4.72 | -0.10 | -2.07% | 4.72 | 4.85 | 49956 | 2380 | 1.16% |
| 2025-09-15 | 4.82 | 4.82 | -0.04 | -0.82% | 4.80 | 4.86 | 43397 | 2093 | 1.00% |
| 2025-09-12 | 4.89 | 4.86 | -0.04 | -0.82% | 4.83 | 4.91 | 53364 | 2592 | 1.24% |
| 2025-09-11 | 4.87 | 4.90 | 0.01 | 0.20% | 4.82 | 4.94 | 44963 | 2195 | 1.04% |
| 2025-09-10 | 4.84 | 4.89 | 0.06 | 1.24% | 4.78 | 4.93 | 61098 | 2971 | 1.41% |
| 2025-09-09 | 4.90 | 4.83 | -0.06 | -1.23% | 4.78 | 4.91 | 55972 | 2702 | 1.30% |
| 2025-09-08 | 4.85 | 4.89 | 0.01 | 0.20% | 4.80 | 5.00 | 79185 | 3898 | 1.83% |